Henderson High Income Trust (HHI) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Henderson High Income Trust

Date Open High Low Close* Volume
07/12/2020 150.50p 155.09p 150.50p 151.25p 195190
04/12/2020 152.50p 152.50p 149.50p 150.75p 146467
03/12/2020 150.00p 151.00p 147.00p 149.00p 140709
02/12/2020 148.50p 151.12p 148.00p 149.75p 136331
01/12/2020 147.50p 149.00p 145.50p 147.50p 168739
30/11/2020 146.00p 151.50p 144.13p 145.50p 127086
27/11/2020 147.50p 147.50p 142.00p 147.00p 209960
26/11/2020 148.00p 148.00p 145.00p 146.25p 106334
25/11/2020 147.00p 149.22p 144.03p 144.75p 227585
24/11/2020 147.00p 148.50p 145.50p 147.00p 167917
23/11/2020 146.00p 148.00p 144.00p 145.00p 149988
20/11/2020 144.50p 148.50p 144.50p 144.75p 213610
19/11/2020 147.50p 147.50p 142.80p 143.50p 132313
18/11/2020 145.00p 147.00p 140.71p 147.00p 148773
17/11/2020 143.50p 146.04p 138.50p 140.50p 308321
16/11/2020 142.00p 149.50p 141.00p 144.25p 282626
13/11/2020 140.50p 143.00p 138.10p 141.25p 110645
12/11/2020 139.00p 142.50p 138.50p 139.75p 443613
10/11/2020 135.00p 138.00p 134.50p 138.00p 587497
09/11/2020 131.50p 136.34p 128.75p 134.00p 645183
06/11/2020 129.00p 129.00p 127.50p 128.00p 199369
05/11/2020 129.50p 131.48p 128.00p 129.00p 144732
04/11/2020 123.00p 128.92p 123.00p 128.75p 417832
03/11/2020 125.00p 127.17p 125.00p 126.25p 78032
02/11/2020 124.50p 127.50p 123.01p 123.50p 94031
30/10/2020 123.00p 125.50p 122.50p 123.25p 129046
29/10/2020 125.00p 125.61p 123.50p 124.25p 96883
28/10/2020 127.00p 128.50p 123.00p 123.75p 102204
27/10/2020 127.50p 129.38p 127.50p 129.00p 63678
26/10/2020 131.50p 132.87p 125.48p 128.50p 192564
23/10/2020 132.00p 132.19p 129.97p 131.75p 83544
22/10/2020 129.00p 130.25p 128.00p 130.25p 42171
21/10/2020 131.50p 132.06p 128.50p 128.50p 105273
20/10/2020 131.50p 132.50p 131.00p 131.50p 145849
19/10/2020 132.00p 132.30p 128.41p 131.75p 124046
16/10/2020 130.50p 131.10p 129.95p 130.50p 80113
15/10/2020 131.50p 131.96p 127.00p 128.75p 121085
14/10/2020 132.00p 134.00p 130.70p 131.25p 155982
13/10/2020 133.50p 134.00p 131.00p 131.25p 103953
12/10/2020 132.00p 132.80p 130.89p 131.75p 225288
09/10/2020 132.50p 132.87p 131.00p 131.00p 182459
08/10/2020 129.00p 133.00p 128.31p 130.50p 217321
07/10/2020 130.00p 130.00p 126.50p 128.00p 138495
06/10/2020 128.00p 130.00p 126.85p 128.25p 336191
05/10/2020 126.50p 129.83p 125.64p 128.75p 281926
02/10/2020 123.50p 127.00p 123.00p 127.00p 187737
01/10/2020 125.50p 126.75p 122.00p 125.75p 149413
30/09/2020 125.00p 126.50p 124.60p 125.75p 143287
29/09/2020 126.00p 127.50p 125.50p 126.25p 132503
28/09/2020 126.50p 127.00p 124.50p 126.00p 211048
25/09/2020 127.00p 127.00p 122.75p 124.50p 203236
24/09/2020 121.50p 126.00p 121.00p 122.50p 316946
23/09/2020 132.50p 132.50p 125.00p 127.50p 570533
22/09/2020 129.00p 130.50p 128.00p 130.00p 125467
21/09/2020 130.50p 132.95p 127.00p 130.50p 193012
18/09/2020 133.00p 136.27p 131.75p 135.50p 69643
17/09/2020 131.00p 134.56p 131.00p 132.75p 55969
16/09/2020 134.00p 136.00p 133.00p 136.00p 112471
15/09/2020 134.50p 136.50p 132.97p 136.50p 49460
14/09/2020 135.50p 137.64p 133.00p 134.50p 131873
11/09/2020 133.00p 135.50p 133.00p 133.75p 91943
10/09/2020 136.00p 136.00p 132.20p 133.75p 72429
09/09/2020 132.00p 135.00p 131.00p 132.50p 102899
08/09/2020 133.00p 135.00p 131.00p 132.50p 102070
07/09/2020 132.00p 134.55p 128.99p 133.25p 142808
04/09/2020 132.00p 133.42p 128.00p 130.00p 191136
03/09/2020 135.50p 137.72p 129.00p 132.50p 362610
02/09/2020 134.00p 138.00p 130.51p 136.25p 160518
01/09/2020 133.50p 134.55p 131.00p 134.00p 106025
28/08/2020 138.50p 138.50p 133.21p 134.50p 104411
27/08/2020 137.00p 138.66p 131.43p 135.00p 128381
26/08/2020 135.00p 137.28p 134.00p 136.50p 123109
25/08/2020 141.00p 141.14p 134.99p 137.00p 72415
24/08/2020 141.00p 141.50p 137.50p 141.00p 75435
21/08/2020 136.50p 138.61p 135.01p 137.50p 41013
20/08/2020 137.00p 140.23p 136.00p 136.00p 36679
19/08/2020 140.00p 138.52p 135.00p 138.00p 58717
18/08/2020 140.00p 140.40p 135.34p 137.25p 86109
17/08/2020 138.50p 139.62p 136.78p 138.75p 83958
14/08/2020 138.50p 139.00p 136.00p 138.25p 46638
13/08/2020 138.00p 140.00p 135.00p 138.50p 61609
12/08/2020 138.00p 141.49p 138.00p 140.00p 150519
11/08/2020 140.00p 142.15p 138.00p 139.00p 85510
10/08/2020 141.00p 142.00p 136.38p 138.25p 66402
07/08/2020 140.00p 140.00p 133.30p 135.50p 84997
06/08/2020 138.00p 139.15p 135.00p 139.00p 45684
05/08/2020 137.50p 140.00p 133.49p 140.00p 86569
04/08/2020 136.00p 138.00p 133.55p 134.75p 93859
03/08/2020 135.50p 135.50p 130.50p 134.50p 103166
31/07/2020 135.50p 135.84p 130.00p 135.00p 110724
30/07/2020 135.50p 135.50p 130.67p 133.00p 48570
29/07/2020 134.50p 137.19p 133.50p 136.00p 73580
28/07/2020 135.50p 140.00p 129.98p 136.00p 89650
27/07/2020 137.00p 139.25p 136.00p 137.00p 52540
24/07/2020 137.50p 138.73p 136.00p 137.50p 95969
23/07/2020 138.50p 140.99p 137.20p 138.50p 91672
22/07/2020 139.00p 141.06p 137.50p 137.50p 80463
21/07/2020 140.00p 141.06p 136.50p 138.50p 42938
20/07/2020 136.00p 140.00p 136.00p 137.00p 162894
17/07/2020 143.50p 143.00p 140.00p 143.00p 56877
16/07/2020 143.50p 142.74p 137.36p 142.25p 17717
15/07/2020 143.50p 143.74p 141.26p 142.00p 99252
14/07/2020 138.00p 141.25p 137.22p 141.25p 203914
13/07/2020 138.00p 142.62p 138.00p 142.00p 134702
10/07/2020 138.50p 140.33p 136.50p 139.00p 60540
09/07/2020 140.50p 143.00p 138.00p 139.00p 112688
08/07/2020 140.00p 142.09p 139.50p 139.50p 105800
07/07/2020 143.00p 144.25p 142.00p 142.00p 72380
06/07/2020 147.00p 147.82p 143.72p 144.00p 156698
03/07/2020 144.00p 145.50p 140.08p 141.25p 46889
02/07/2020 144.00p 147.00p 143.43p 147.00p 81567
01/07/2020 140.50p 144.74p 139.50p 140.50p 69961
30/06/2020 144.00p 144.92p 139.63p 144.00p 56720
29/06/2020 140.00p 147.00p 139.54p 147.00p 112737
26/06/2020 145.50p 146.58p 142.65p 143.00p 39588
25/06/2020 142.00p 143.86p 142.00p 143.00p 29567
24/06/2020 146.00p 147.00p 143.42p 147.00p 173005
23/06/2020 148.00p 148.75p 147.00p 148.00p 131903
22/06/2020 149.00p 149.24p 143.00p 148.50p 330540
19/06/2020 149.00p 150.65p 138.48p 147.00p 107999
18/06/2020 147.00p 152.23p 145.61p 147.00p 52786
17/06/2020 151.00p 153.50p 148.50p 152.00p 67892
16/06/2020 146.00p 155.00p 147.00p 149.50p 79434
15/06/2020 146.00p 147.00p 143.11p 147.00p 44336
12/06/2020 140.00p 150.17p 138.69p 148.50p 172724
11/06/2020 146.50p 149.25p 141.34p 144.25p 192289
10/06/2020 154.00p 154.64p 150.00p 154.00p 227862
09/06/2020 157.00p 157.75p 151.00p 152.00p 91960
08/06/2020 153.50p 157.24p 148.54p 155.00p 211263
05/06/2020 150.50p 154.00p 150.19p 154.00p 129008
04/06/2020 153.00p 153.50p 148.00p 148.50p 156280
03/06/2020 151.00p 154.00p 148.76p 154.00p 98853
02/06/2020 146.00p 152.00p 146.00p 146.00p 101277
01/06/2020 145.00p 148.44p 144.02p 145.00p 394973
29/05/2020 143.50p 146.00p 141.00p 144.00p 96432
28/05/2020 145.00p 148.00p 142.70p 146.00p 143823
27/05/2020 142.50p 148.15p 138.88p 145.50p 168947
26/05/2020 139.50p 140.00p 137.48p 139.75p 116663
25/05/2020 135.50p 136.50p 131.68p 136.50p 129591
22/05/2020 135.50p 136.50p 131.68p 136.50p 129591
21/05/2020 136.00p 136.72p 132.50p 136.50p 65136
20/05/2020 136.00p 137.00p 131.04p 136.00p 130994
19/05/2020 137.50p 137.52p 133.10p 135.50p 69816
18/05/2020 133.50p 140.00p 133.07p 136.50p 217569
15/05/2020 134.00p 136.46p 131.73p 132.00p 123382
14/05/2020 131.00p 133.30p 127.95p 131.00p 159435
13/05/2020 136.50p 137.50p 129.50p 137.00p 109608
12/05/2020 135.50p 137.50p 128.10p 136.50p 268875
11/05/2020 139.00p 140.70p 136.12p 138.75p 233885
08/05/2020 139.00p 139.20p 134.21p 139.00p 105952
07/05/2020 139.00p 139.20p 134.21p 139.00p 105952
06/05/2020 139.50p 142.50p 133.98p 139.00p 127378
05/05/2020 143.50p 143.50p 138.50p 138.50p 52130
04/05/2020 135.00p 139.00p 131.00p 139.00p 209583
01/05/2020 137.50p 139.28p 133.50p 138.50p 147739
30/04/2020 147.00p 150.50p 140.00p 140.00p 142610
29/04/2020 147.00p 152.00p 141.97p 149.00p 163019
28/04/2020 143.00p 147.00p 139.00p 141.50p 259809
27/04/2020 139.50p 143.00p 136.53p 140.50p 130277
24/04/2020 134.50p 137.50p 132.00p 136.00p 139432
23/04/2020 139.00p 139.00p 133.11p 138.50p 127474
22/04/2020 137.00p 137.50p 130.57p 137.50p 96714
21/04/2020 130.50p 133.50p 128.00p 131.50p 127561
20/04/2020 134.50p 140.50p 134.00p 134.00p 111066
17/04/2020 141.00p 141.08p 136.50p 136.50p 164403
16/04/2020 137.50p 138.22p 133.69p 134.50p 73892
15/04/2020 137.00p 139.56p 133.28p 136.50p 123808
14/04/2020 146.50p 147.00p 137.50p 139.00p 149122
09/04/2020 141.50p 142.50p 136.15p 142.50p 155796
08/04/2020 129.00p 133.00p 129.00p 133.00p 87737
07/04/2020 126.00p 133.00p 124.50p 131.00p 262784
06/04/2020 117.50p 126.16p 117.50p 121.00p 282788
03/04/2020 122.50p 124.46p 117.26p 120.25p 133926
02/04/2020 124.50p 126.00p 120.50p 121.75p 156187
01/04/2020 121.00p 125.89p 121.00p 123.25p 101464
31/03/2020 129.00p 129.00p 122.00p 122.00p 180663
30/03/2020 121.50p 124.72p 120.00p 122.00p 99211
27/03/2020 130.50p 131.40p 121.80p 122.00p 207228
26/03/2020 125.00p 130.00p 120.76p 129.25p 89016
25/03/2020 124.50p 127.92p 120.04p 125.00p 144393
24/03/2020 118.00p 118.00p 110.07p 116.00p 121953
23/03/2020 108.50p 113.85p 103.84p 105.25p 127446
20/03/2020 108.00p 118.00p 107.00p 118.00p 315899
19/03/2020 107.50p 107.50p 100.03p 107.00p 180853
18/03/2020 115.00p 115.00p 105.06p 108.00p 126945
17/03/2020 129.00p 130.78p 114.50p 118.00p 255295
16/03/2020 138.00p 138.00p 120.96p 125.50p 308919
13/03/2020 143.50p 145.76p 136.49p 145.00p 306651
12/03/2020 146.00p 146.00p 133.95p 142.50p 336418
11/03/2020 158.00p 159.85p 153.00p 154.50p 119131
10/03/2020 160.00p 161.45p 156.85p 157.00p 493088
09/03/2020 155.50p 158.97p 150.18p 156.00p 326182
06/03/2020 162.00p 165.00p 161.28p 163.50p 95036
05/03/2020 173.00p 173.00p 167.26p 167.50p 152611
04/03/2020 170.50p 172.51p 168.31p 172.50p 163339
03/03/2020 170.00p 172.97p 170.00p 171.25p 173674
02/03/2020 168.00p 171.43p 165.28p 169.00p 240451
28/02/2020 163.00p 165.52p 158.00p 161.00p 375380
27/02/2020 170.50p 173.93p 168.00p 170.25p 210831
26/02/2020 173.00p 177.00p 167.50p 177.00p 255307

*Close Price adjusted for both dividends and splits